Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purepoint Uranium Gr (TSV: PTU )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 0.1600 0.1600 0.1400 0.1400 227,300 -0.02(-12.50%)
Oct 28, 2010 0.1600 0.1600 0.1600 0.1600 104,000 +0.00(+0.00%)
Oct 27, 2010 0.1600 0.1600 0.1500 0.1600 379,700 +0.00(+0.00%)
Oct 25, 2010 0.1550 0.1650 0.1550 0.1600 84,250 +0.01(+3.23%)
Oct 22, 2010 0.1650 0.1650 0.1450 0.1550 214,370 +0.00(+0.00%)
Oct 21, 2010 0.1350 0.1550 0.1350 0.1550 825,000 +0.02(+14.81%)
Oct 20, 2010 0.1300 0.1350 0.1300 0.1350 234,800 +0.01(+3.85%)
Oct 19, 2010 0.1300 0.1300 0.1250 0.1300 32,000 +0.01(+4.00%)
Oct 18, 2010 0.1200 0.1300 0.1200 0.1250 54,650 +0.01(+4.17%)
Oct 15, 2010 0.1400 0.1400 0.1200 0.1200 255,700 -0.02(-11.11%)
Oct 14, 2010 0.1200 0.1350 0.1200 0.1350 100,000 +0.02(+12.50%)
Oct 13, 2010 0.1300 0.1350 0.1200 0.1200 279,500 -0.01(-4.00%)
Oct 12, 2010 0.1050 0.1300 0.1050 0.1250 117,900 +0.02(+25.00%)
Oct 08, 2010 0.1050 0.1050 0.1000 0.1000 98,750 -0.01(-9.09%)
Oct 07, 2010 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Oct 06, 2010 0.1100 0.1100 0.1100 0.1100 8,000 -0.01(-8.33%)
Oct 05, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 04, 2010 0.1150 0.1300 0.1150 0.1200 85,050 +0.01(+9.09%)
Oct 01, 2010 0.1050 0.1100 0.1000 0.1100 18,000 +0.01(+4.76%)
Sep 30, 2010 0.1050 0.1050 0.1050 0.1050 700 -0.01(-4.55%)
Sep 29, 2010 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Sep 28, 2010 0.1000 0.1050 0.1000 0.1050 39,500 +0.00(+0.00%)
Sep 27, 2010 0.1000 0.1100 0.1000 0.1050 140,812 +0.00(+5.00%)
Sep 24, 2010 0.1050 0.1100 0.1000 0.1000 55,000 +0.00(+0.00%)
Sep 23, 2010 0.1000 0.1000 0.0950 0.1000 67,500 +0.00(+0.00%)
Sep 22, 2010 0.1050 0.1050 0.1000 0.1000 11,000 -0.00(-4.76%)
Sep 21, 2010 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Sep 20, 2010 0.1100 0.1100 0.1000 0.1000 6,184 -0.01(-9.09%)
Sep 17, 2010 0.1100 0.1100 0.1100 0.1100 8,000 +0.01(+10.00%)
Sep 15, 2010 0.1000 0.1000 0.1000 0.1000 2,900 +0.01(+5.26%)
Sep 14, 2010 0.1100 0.1100 0.0950 0.0950 83,000 -0.02(-17.39%)
Sep 13, 2010 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Sep 10, 2010 0.1100 0.1150 0.1100 0.1100 27,400 +0.01(+4.76%)
Sep 09, 2010 0.1050 0.1100 0.1050 0.1050 23,000 +0.00(+5.00%)
Sep 08, 2010 0.1050 0.1100 0.1000 0.1000 162,250 +0.01(+5.26%)
Sep 07, 2010 0.0950 0.0950 0.0950 0.0950 1,679 -0.01(-5.00%)
Sep 03, 2010 0.1000 0.1000 0.0950 0.1000 45,700 +0.01(+5.26%)
Sep 02, 2010 0.1000 0.1000 0.0900 0.0950 67,500 +0.00(+0.00%)
Sep 01, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 31, 2010 0.1100 0.1100 0.0950 0.0950 15,000 -0.01(-9.52%)
Aug 30, 2010 0.1000 0.1050 0.1000 0.1050 17,000 -0.01(-4.55%)
Aug 27, 2010 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Aug 26, 2010 0.1150 0.1150 0.1050 0.1050 20,500 +0.00(+0.00%)
Aug 25, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 24, 2010 0.1050 0.1050 0.1050 0.1050 2,480 -0.01(-4.55%)
Aug 23, 2010 0.1050 0.1100 0.1050 0.1100 26,500 +0.01(+4.76%)
Aug 20, 2010 0.1100 0.1100 0.1050 0.1050 11,000 +0.00(+5.00%)
Aug 19, 2010 0.1050 0.1050 0.1000 0.1000 4,000 -0.02(-16.67%)
Aug 18, 2010 0.0900 0.1250 0.0900 0.1200 730,650 +0.02(+20.00%)
Aug 17, 2010 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Aug 16, 2010 0.0950 0.0950 0.0950 0.0950 50 +0.00(+0.00%)
Aug 13, 2010 0.0900 0.0950 0.0900 0.0950 6,900 -0.01(-5.00%)
Aug 12, 2010 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+5.26%)
Aug 11, 2010 0.0900 0.0950 0.0900 0.0950 11,000 +0.01(+5.56%)
Aug 10, 2010 0.0950 0.0950 0.0900 0.0900 26,500 -0.01(-10.00%)
Aug 09, 2010 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Aug 06, 2010 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Aug 05, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 04, 2010 0.1000 0.1000 0.1000 0.1000 1,700 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.